Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.96	47.02	46.59	46.59	65,455	-0.33(-0.70%)
Apr 27, 2007	46.74	46.95	46.71	46.92	27,907	-0.04(-0.09%)
Apr 26, 2007	46.98	47.12	46.82	46.96	114,166	-0.12(-0.26%)
Apr 25, 2007	46.69	47.10	46.55	47.08	284,909	+0.61(+1.32%)
Apr 24, 2007	46.75	46.75	46.27	46.47	58,351	-0.23(-0.49%)
Apr 23, 2007	46.79	46.92	46.64	46.70	50,487	-0.16(-0.34%)
Apr 20, 2007	46.78	46.86	46.61	46.85	185,965	+0.37(+0.80%)
Apr 19, 2007	46.37	46.67	46.26	46.48	66,470	-0.13(-0.27%)
Apr 18, 2007	46.31	46.76	46.31	46.61	85,751	+0.37(+0.81%)
Apr 17, 2007	46.12	46.40	46.09	46.23	104,272	+0.14(+0.31%)
Apr 16, 2007	45.65	46.18	45.60	46.09	69,514	+0.85(+1.88%)
Apr 13, 2007	45.00	45.24	45.00	45.24	71,290	+0.21(+0.47%)
Apr 12, 2007	44.86	45.04	44.71	45.03	244,570	+0.04(+0.10%)
Apr 11, 2007	45.32	45.32	44.89	44.99	142,074	-0.40(-0.89%)
Apr 10, 2007	45.20	45.41	45.20	45.39	59,620	+0.17(+0.37%)
Apr 09, 2007	45.36	45.36	45.13	45.22	91,333	-0.07(-0.16%)
Apr 05, 2007	45.10	45.30	45.07	45.29	51,501	+0.08(+0.17%)
Apr 04, 2007	45.30	45.30	45.10	45.21	442,713	-0.06(-0.12%)
Apr 03, 2007	45.00	45.36	45.00	45.27	74,842	+0.50(+1.13%)
Apr 02, 2007	45.04	45.04	44.50	44.76	79,916	-0.17(-0.39%)
Mar 30, 2007	45.13	45.26	44.55	44.94	140,552	-0.05(-0.11%)
Mar 29, 2007	45.07	45.14	44.68	44.99	92,602	+0.25(+0.56%)
Mar 28, 2007	44.99	45.08	44.68	44.74	105,033	-0.58(-1.29%)
Mar 27, 2007	45.49	45.49	45.18	45.32	105,287	-0.22(-0.49%)
Mar 26, 2007	45.83	45.83	45.22	45.55	73,066	-0.27(-0.59%)
Mar 23, 2007	45.67	45.88	45.67	45.82	39,831	-0.20(-0.45%)
Mar 22, 2007	46.27	46.32	45.91	46.02	52,009	-0.21(-0.46%)
Mar 21, 2007	45.33	46.43	45.24	46.23	150,953	+0.98(+2.17%)
Mar 20, 2007	44.91	45.30	44.89	45.25	45,666	+0.35(+0.77%)
Mar 19, 2007	44.67	44.99	44.62	44.91	97,422	+0.48(+1.09%)
Mar 16, 2007	44.72	44.87	44.30	44.42	210,067	-0.26(-0.58%)
Mar 15, 2007	44.32	44.95	44.32	44.68	939,466	+0.43(+0.96%)
Mar 14, 2007	44.05	44.38	43.33	44.26	1,139,131	+0.23(+0.53%)
Mar 13, 2007	45.38	45.14	44.02	44.02	80,931	-1.36(-2.99%)
Mar 12, 2007	45.19	45.45	45.12	45.38	172,518	-0.04(-0.08%)
Mar 09, 2007	45.64	45.64	45.21	45.42	67,231	+0.08(+0.17%)
Mar 08, 2007	45.45	45.62	45.21	45.34	128,881	+0.42(+0.94%)
Mar 07, 2007	45.17	45.22	44.89	44.92	46,174	-0.27(-0.60%)
Mar 06, 2007	44.72	45.28	44.62	45.19	95,900	+0.98(+2.21%)
Mar 05, 2007	44.72	45.04	44.21	44.21	281,611	-0.90(-2.00%)
Mar 02, 2007	45.33	45.62	45.12	45.12	140,298	-0.48(-1.05%)
Mar 01, 2007	44.93	45.78	44.58	45.59	215,686	-0.11(-0.25%)
Feb 28, 2007	45.45	45.88	45.31	45.71	244,317	+0.47(+1.05%)
Feb 27, 2007	46.56	46.61	44.44	45.23	745,382	-1.76(-3.75%)
Feb 26, 2007	47.44	47.45	46.74	47.00	220,468	-0.35(-0.75%)
Feb 23, 2007	47.82	47.82	47.18	47.35	83,722	-0.50(-1.05%)
Feb 22, 2007	47.99	48.10	47.73	47.85	42,114	-0.11(-0.23%)
Feb 21, 2007	47.87	48.00	47.83	47.96	48,203	-0.13(-0.27%)
Feb 20, 2007	47.85	48.17	47.72	48.09	81,946	+0.21(+0.43%)
Feb 16, 2007	47.78	47.89	47.68	47.89	30,444	+0.04(+0.09%)
Feb 15, 2007	47.83	47.91	47.74	47.84	287,954	+0.07(+0.16%)
Feb 14, 2007	47.52	47.92	47.50	47.77	31,713	+0.29(+0.61%)
Feb 13, 2007	47.07	47.48	47.07	47.48	107,063	+0.46(+0.97%)
Feb 12, 2007	47.24	47.24	46.91	47.02	64,730	-0.24(-0.51%)
Feb 09, 2007	47.79	47.88	46.93	47.26	107,824	-0.44(-0.93%)
Feb 08, 2007	47.77	47.78	47.53	47.70	106,302	-0.20(-0.42%)
Feb 07, 2007	47.70	47.95	47.69	47.90	66,470	+0.22(+0.45%)
Feb 06, 2007	47.41	47.69	47.41	47.69	48,964	+0.28(+0.58%)
Feb 05, 2007	47.32	47.50	47.29	47.41	61,903	-0.05(-0.11%)
Feb 02, 2007	47.44	47.46	47.36	47.46	36,787	+0.19(+0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.